Australia markets closed

Synlait Milk Limited (SM1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4550+0.0050 (+1.11%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.45000.47000.45000.45500.4550111,837
24 Apr 20240.48500.48500.44500.45000.4500408,821
23 Apr 20240.51000.51000.50500.51000.51009,583
22 Apr 20240.52000.52000.49000.51000.5100140,292
19 Apr 20240.50500.52000.50000.52000.52007,728
18 Apr 20240.52000.52000.49000.52000.5200139,319
17 Apr 20240.52000.52000.50500.51500.5150112,489
16 Apr 20240.55000.55000.52500.52500.52502,640
15 Apr 20240.55000.55000.53500.54250.542542,838
12 Apr 20240.56500.56500.54000.55500.5550126,112
11 Apr 20240.56000.56000.55500.56000.560085,072
10 Apr 20240.58500.58500.57000.58000.580043,883
09 Apr 20240.59500.59500.56500.59500.595032,848
08 Apr 20240.56500.59500.56500.59500.595019,573
05 Apr 20240.58000.59500.56500.56500.565067,389
04 Apr 20240.62000.64000.59000.59000.5900101,822
03 Apr 20240.66500.66500.60500.61500.6150182,240
02 Apr 20240.68000.68000.64000.66500.6650104,765
28 Mar 20240.67500.67500.67500.67500.6750-
27 Mar 20240.67500.67500.67500.67500.6750-
26 Mar 20240.68000.68500.67500.67500.67509,945
25 Mar 20240.67500.68500.66000.68500.685021,107
22 Mar 20240.67000.68000.66000.67500.675026,132
21 Mar 20240.67500.67500.66500.67000.670052,643
20 Mar 20240.66000.68000.66000.67000.670018,001
19 Mar 20240.67000.68000.64500.68000.6800158,491
18 Mar 20240.65000.68500.65000.66000.660051,254
15 Mar 20240.70000.70000.63000.64500.6450262,557
14 Mar 20240.68000.71500.67000.71500.715018,660
13 Mar 20240.67500.71500.67500.71000.710024,479
12 Mar 20240.67500.69500.66500.69500.695039,719
11 Mar 20240.70000.70000.66500.68500.6850112,586
08 Mar 20240.68500.72000.68500.71000.710015,642
07 Mar 20240.69000.73000.68500.70000.700068,131
06 Mar 20240.71000.71000.69000.69000.690045,299
05 Mar 20240.71500.71500.70000.71000.710014,297
04 Mar 20240.70000.71000.70000.71000.71007,155
01 Mar 20240.71000.71250.70000.70000.700015,297
29 Feb 20240.69000.71000.68500.71000.710024,247
28 Feb 20240.66000.70500.65500.69000.690047,050
27 Feb 20240.66000.66000.64000.65000.650029,115
26 Feb 20240.66000.68000.66000.66000.660026,139
23 Feb 20240.67500.70000.66000.66500.665034,083
22 Feb 20240.67500.68500.66500.68000.680022,025
21 Feb 20240.67500.67500.65500.65500.655045,985
20 Feb 20240.66000.66000.65500.65500.655015,236
19 Feb 20240.66500.67000.65000.65500.655084,287
16 Feb 20240.65000.66500.65000.66500.665033,140
15 Feb 20240.66000.67000.66000.66000.660025,160
14 Feb 20240.66000.67500.66000.67000.670065,599
13 Feb 20240.67500.68000.66000.67000.670070,673
12 Feb 20240.71500.72000.67500.67500.6750206,743
09 Feb 20240.79500.79500.77000.79500.795028,821
08 Feb 20240.79500.80000.77000.80000.800047,667
07 Feb 20240.80000.81000.78000.78000.780017,196
06 Feb 20240.78500.79000.77000.77000.770010,309
05 Feb 20240.77000.79000.77000.79000.79006,426
02 Feb 20240.79500.79500.75500.75500.755012,220
01 Feb 20240.75000.80000.74500.80000.800023,818
31 Jan 20240.77500.80000.75000.76000.760056,489
30 Jan 20240.76000.77500.76000.76000.76007,126
29 Jan 20240.80000.80000.77500.78000.780052,752
25 Jan 20240.79000.81500.78500.79000.790015,704
24 Jan 20240.79500.79500.79000.79000.790027,686
23 Jan 20240.78000.79000.78000.78000.780015,385
22 Jan 20240.80000.81000.78500.81000.810019,339
19 Jan 20240.82000.82000.80000.82000.820062,322
18 Jan 20240.88000.88000.81500.81500.815076,774
17 Jan 20240.88000.88500.88000.88500.8850551
16 Jan 20240.88000.88500.88000.88500.885019,431
15 Jan 20240.87500.87500.87500.87500.8750113
12 Jan 20240.87000.88000.87000.88000.880010,994
11 Jan 20240.89000.89000.87000.87500.87507,216
10 Jan 20240.89500.89500.89500.89500.89501,200
09 Jan 20240.90000.90500.88500.88500.885020,515
08 Jan 20240.91000.91000.85500.87000.870014,296
05 Jan 20240.88500.91000.88000.91000.91005,284
04 Jan 20240.88000.89000.86000.89000.89006,046
03 Jan 20240.88000.89500.87500.87500.87506,912
02 Jan 20240.88000.88500.87000.87000.8700630
29 Dec 20230.88000.89500.85500.88500.88503,604
28 Dec 20230.87500.90500.86500.90000.900016,224
27 Dec 20230.87000.87500.86500.86500.86509,542
22 Dec 20230.89000.89000.87000.87000.870041,078
21 Dec 20230.93000.93000.89000.93000.930014,648
20 Dec 20230.91500.93000.91500.93000.93009,663
19 Dec 20230.92500.92500.90000.90000.900028,541
18 Dec 20230.91500.91500.90000.90000.90006,001
15 Dec 20230.91000.91500.88500.89000.8900115,056
14 Dec 20230.92500.94500.91000.92500.925074,278
13 Dec 20230.92500.93500.89000.92500.925022,636
12 Dec 20230.96500.98500.93000.98500.985086,052
11 Dec 20230.99000.99000.97000.98500.985092,909
08 Dec 20231.00001.00000.98500.99000.990041,211
07 Dec 20231.01501.02001.00001.00001.000076,083
06 Dec 20231.04001.04000.99001.04001.040072,098
05 Dec 20231.14501.14501.09501.10001.100031,204
04 Dec 20231.19001.20001.16001.20001.2000130,957
01 Dec 20231.21001.23001.19001.23001.23008,005
30 Nov 20231.18501.23501.18501.21001.210010,919
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...